5 DAY PERFORMANCE
+17.36%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
+1.12%
6 MONTH PERFORMANCE
+13.65%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+22.31%
Cornerstone Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.67 | $7.67 (0%) | $7.73 | $7.60 | 913,016 | $850.22 M |
| 03/11/2025 | $7.51 | $7.59 (1.07%) | $7.71 | $7.51 | 1.20 M | $841.35 M |
| 03/10/2025 | $7.62 | $7.59 (-0.39%) | $7.68 | $7.50 | 1.17 M | $841.35 M |
| 03/07/2025 | $7.60 | $7.66 (0.79%) | $7.69 | $7.51 | 787,623 | $849.11 M |
| 03/06/2025 | $7.64 | $7.61 (-0.39%) | $7.74 | $7.58 | 765,028 | $843.57 M |
| 03/05/2025 | $7.65 | $7.68 (0.39%) | $7.75 | $7.62 | 706,500 | $851.33 M |
| 03/04/2025 | $7.65 | $7.60 (-0.65%) | $7.71 | $7.45 | 1.18 M | $842.46 M |
| 03/03/2025 | $7.84 | $7.64 (-2.55%) | $7.89 | $7.57 | 1.63 M | $846.89 M |
| 02/28/2025 | $7.48 | $7.74 (3.48%) | $7.83 | $7.45 | 1.84 M | $857.98 M |
| 02/27/2025 | $7.92 | $7.46 (-5.81%) | $7.94 | $7.45 | 3.81 M | $826.94 M |
| 02/26/2025 | $8.24 | $7.89 (-4.25%) | $8.24 | $7.70 | 3.02 M | $874.61 M |
| 02/25/2025 | $8.03 | $8.17 (1.74%) | $8.24 | $8.03 | 1.59 M | $905.64 M |
| 02/24/2025 | $8.10 | $8.03 (-0.86%) | $8.28 | $7.90 | 4.44 M | $890.13 M |
| 02/21/2025 | $8.91 | $8.88 (-0.34%) | $8.94 | $8.85 | 1.37 M | $984.35 M |
| 02/20/2025 | $8.95 | $8.94 (-0.11%) | $8.95 | $8.81 | 788,513 | $991.00 M |
| 02/19/2025 | $8.97 | $8.93 (-0.45%) | $8.97 | $8.90 | 457,100 | $989.89 M |
| 02/18/2025 | $8.98 | $8.92 (-0.67%) | $8.98 | $8.89 | 858,078 | $988.78 M |
| 02/14/2025 | $9.01 | $8.96 (-0.55%) | $9.02 | $8.90 | 772,600 | $993.22 M |
| 02/13/2025 | $8.98 | $9.10 (1.34%) | $9.12 | $8.98 | 2.19 M | $1.01 B |
| 02/12/2025 | $8.96 | $8.96 (0%) | $9.00 | $8.91 | 873,323 | $993.22 M |
| 02/11/2025 | $8.96 | $8.98 (0.22%) | $9.03 | $8.95 | 745,933 | $995.43 M |
| 02/10/2025 | $8.92 | $8.97 (0.56%) | $8.98 | $8.90 | 755,500 | $994.32 M |
| 02/07/2025 | $8.91 | $8.93 (0.22%) | $8.95 | $8.87 | 818,855 | $989.89 M |
| 02/06/2025 | $8.89 | $8.90 (0.11%) | $8.95 | $8.88 | 668,832 | $986.57 M |
| 02/05/2025 | $8.86 | $8.92 (0.68%) | $8.92 | $8.83 | 948,548 | $988.78 M |
| 02/04/2025 | $8.80 | $8.84 (0.45%) | $8.84 | $8.76 | 799,618 | $979.91 M |
| 02/03/2025 | $8.74 | $8.74 (0%) | $8.86 | $8.60 | 1.22 M | $968.83 M |
| 01/31/2025 | $8.84 | $8.87 (0.34%) | $8.95 | $8.80 | 1.14 M | $983.24 M |
| 01/30/2025 | $8.74 | $8.83 (1.03%) | $8.83 | $8.72 | 576,666 | $978.81 M |
| 01/29/2025 | $8.77 | $8.71 (-0.68%) | $8.77 | $8.69 | 569,821 | $965.50 M |
| 01/28/2025 | $8.73 | $8.74 (0.11%) | $8.80 | $8.69 | 762,033 | $968.83 M |
| 01/27/2025 | $8.63 | $8.74 (1.27%) | $8.74 | $8.60 | 986,143 | $968.83 M |
| 01/24/2025 | $8.85 | $8.80 (-0.56%) | $8.85 | $8.76 | 648,398 | $975.48 M |
| 01/23/2025 | $8.76 | $8.81 (0.57%) | $8.84 | $8.72 | 882,326 | $976.59 M |
| 01/22/2025 | $8.93 | $8.82 (-1.23%) | $8.93 | $8.79 | 753,494 | $977.70 M |
| 01/21/2025 | $8.70 | $8.83 (1.49%) | $8.83 | $8.69 | 881,389 | $978.81 M |
| 01/17/2025 | $8.68 | $8.67 (-0.12%) | $8.70 | $8.62 | 733,488 | $961.07 M |
| 01/16/2025 | $8.62 | $8.57 (-0.58%) | $8.69 | $8.50 | 832,500 | $949.98 M |
| 01/15/2025 | $8.68 | $8.65 (-0.35%) | $8.73 | $8.58 | 794,878 | $958.85 M |
| 01/14/2025 | $8.70 | $8.79 (1.03%) | $8.82 | $8.66 | 2.08 M | $974.37 M |
| 01/13/2025 | $8.84 | $8.69 (-1.7%) | $8.85 | $8.64 | 1.19 M | $963.29 M |
| 01/10/2025 | $8.90 | $8.89 (-0.11%) | $8.94 | $8.81 | 852,606 | $985.46 M |
| 01/08/2025 | $8.89 | $8.90 (0.11%) | $8.97 | $8.76 | 635,610 | $986.57 M |
| 01/07/2025 | $8.96 | $8.88 (-0.89%) | $9.00 | $8.85 | 621,000 | $984.35 M |
| 01/06/2025 | $8.96 | $8.99 (0.33%) | $9.02 | $8.91 | 522,568 | $996.54 M |
| 01/03/2025 | $8.73 | $8.90 (1.95%) | $8.93 | $8.73 | 479,488 | $986.57 M |
| 01/02/2025 | $8.79 | $8.72 (-0.8%) | $8.85 | $8.64 | 608,537 | $966.61 M |
| 12/31/2024 | $8.63 | $8.69 (0.7%) | $8.82 | $8.57 | 742,901 | $963.29 M |
| 12/30/2024 | $8.61 | $8.57 (-0.46%) | $8.65 | $8.53 | 565,861 | $949.98 M |
| 12/27/2024 | $8.65 | $8.67 (0.23%) | $8.67 | $8.54 | 403,896 | $961.07 M |
| 12/26/2024 | $8.61 | $8.67 (0.7%) | $8.68 | $8.61 | 363,465 | $961.07 M |
| 12/24/2024 | $8.54 | $8.67 (1.52%) | $8.68 | $8.54 | 238,800 | $961.07 M |
| 12/23/2024 | $8.53 | $8.60 (0.82%) | $8.64 | $8.45 | 707,131 | $953.31 M |
| 12/20/2024 | $8.29 | $8.54 (3.02%) | $8.66 | $8.29 | 696,946 | $946.66 M |
| 12/19/2024 | $8.54 | $8.47 (-0.82%) | $8.54 | $8.40 | 642,494 | $938.90 M |
| 12/18/2024 | $8.42 | $8.38 (-0.48%) | $8.58 | $8.31 | 886,449 | $928.92 M |
| 12/17/2024 | $8.74 | $8.33 (-4.69%) | $8.75 | $8.29 | 1.71 M | $923.38 M |
| 12/16/2024 | $8.72 | $8.74 (0.23%) | $8.79 | $8.72 | 612,600 | $968.83 M |
| 12/13/2024 | $8.98 | $8.89 (-1%) | $8.98 | $8.80 | 1.84 M | $985.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
